Gemac Engineering Machinery Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.000	12.300	11.950	12.060	11.776	5,969,767
2023-07-28	11.900	12.250	11.550	12.060	11.776	7,797,582
2023-07-27	11.790	12.070	11.770	11.850	11.571	4,686,087
2023-07-26	11.800	11.960	11.700	11.770	11.493	4,249,219
2023-07-25	11.800	12.090	11.760	11.840	11.562	6,485,944
2023-07-24	11.520	11.650	11.430	11.630	11.357	2,727,043
2023-07-21	11.580	11.750	11.480	11.500	11.230	4,397,895
2023-07-20	11.850	11.950	11.650	11.660	11.386	4,866,069
2023-07-19	11.750	11.890	11.540	11.880	11.601	8,229,846
2023-07-18	12.090	12.100	11.700	11.720	11.444	8,216,745
2023-07-17	12.850	12.850	11.940	12.010	11.728	13,007,730
2023-07-14	13.010	13.250	12.800	12.860	12.558	8,501,686
2023-07-13	12.820	13.130	12.750	13.090	12.782	7,819,197
2023-07-12	13.140	13.200	12.660	12.820	12.519	9,471,897
2023-07-11	12.910	13.390	12.510	13.160	12.851	12,354,360
2023-07-10	12.760	13.280	12.760	13.090	12.734	8,803,248
2023-07-07	12.750	13.150	12.710	12.770	12.423	8,468,421
2023-07-06	13.180	13.180	12.650	12.850	12.501	12,760,560
2023-07-05	14.020	14.240	13.350	13.390	13.026	17,720,600
2023-07-04	13.530	14.440	13.400	14.260	13.873	22,301,711
2023-07-03	13.720	14.180	13.600	13.660	13.289	15,181,540
2023-06-30	14.190	14.290	13.880	13.970	13.590	18,352,811
2023-06-29	13.300	14.470	13.300	14.440	14.048	24,133,061
2023-06-28	13.840	14.380	13.380	13.600	13.230	18,470,199
2023-06-27	13.110	14.200	12.920	13.920	13.542	22,272,971
2023-06-26	13.290	14.570	13.180	13.510	13.143	29,099,930
2023-06-21	13.150	13.750	12.840	13.460	13.094	22,222,160
2023-06-20	13.100	13.430	12.770	13.170	12.812	20,574,289
2023-06-19	12.660	13.070	12.520	12.990	12.637	17,020,539
2023-06-16	12.220	13.110	12.220	12.690	12.345	20,640,699
2023-06-15	12.170	12.320	11.840	12.220	11.888	13,154,290
2023-06-14	12.560	12.800	12.350	12.360	12.024	11,024,230
2023-06-13	12.620	12.720	12.350	12.710	12.365	14,278,710
2023-06-12	12.980	13.000	12.530	12.780	12.433	12,727,150
2023-06-09	13.070	13.180	12.630	13.050	12.695	18,633,980
2023-06-08	12.600	13.650	12.500	13.270	12.909	29,103,820
2023-06-07	12.610	12.980	12.300	12.790	12.442	15,927,000
2023-06-06	12.580	13.120	12.500	12.980	12.627	24,764,510
2023-06-05	12.910	13.020	12.630	12.710	12.365	13,760,480
2023-06-02	12.910	13.150	12.720	12.820	12.472	18,213,600
2023-06-01	12.630	13.260	12.580	13.020	12.666	26,346,980
2023-05-31	12.600	13.060	12.380	12.900	12.549	38,937,922
2023-05-30	11.550	13.860	11.410	13.300	12.939	55,171,238
2023-05-29	11.470	11.730	11.350	11.550	11.236	10,778,710
2023-05-26	11.670	11.680	11.170	11.470	11.158	12,179,760
2023-05-25	11.050	11.480	11.020	11.480	11.168	11,485,600
2023-05-24	11.090	11.320	11.010	11.200	10.896	11,114,000
2023-05-23	12.260	12.260	11.280	11.290	10.983	18,841,801
2023-05-22	11.800	11.900	11.550	11.900	11.577	10,804,630
2023-05-19	12.000	12.090	11.590	11.900	11.577	12,944,260
2023-05-18	11.900	12.380	11.820	12.170	11.839	16,691,930
2023-05-17	11.440	11.990	11.320	11.980	11.654	15,553,530
2023-05-16	11.990	11.990	11.400	11.430	11.119	13,761,730
2023-05-15	11.860	12.080	11.520	12.030	11.703	15,102,530
2023-05-12	12.330	12.460	11.900	11.980	11.654	18,713,039
2023-05-11	12.780	13.010	12.230	12.500	12.160	24,790,420
2023-05-10	13.960	14.170	13.020	13.300	12.939	36,572,359
2023-05-09	13.350	15.750	13.350	14.650	14.252	51,899,969
2023-05-08	13.750	14.690	13.200	13.250	12.890	38,891,480
2023-05-05	12.720	13.930	12.720	13.540	13.172	36,654,273

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.1077 CNY
2025-07-07	0.0621 CNY
2024-07-25	0.0490 CNY
2023-07-11	0.0491 CNY
2022-06-15	0.1191 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.